S

SPMDCD
🏛️ 미국 →
1,314.52
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 1,270.89 1,276.56 1,262.44 1,263.05 68.1M
2023-12-28 1,273.24 1,276.78 1,270.96 1,274.35 63.0M
2023-12-27 1,276.38 1,279.29 1,271.22 1,276.86 69.7M
2023-12-26 1,269.12 1,278.39 1,268.56 1,275.35 64.8M
2023-12-22 1,262.29 1,269.84 1,258.85 1,266.97 67.5M
2023-12-21 1,261.53 1,268.47 1,256.27 1,268.06 74.0M
2023-12-20 1,264.46 1,274.24 1,248.11 1,248.30 93.4M
2023-12-19 1,256.58 1,270.63 1,255.82 1,269.45 95.5M
2023-12-18 1,249.81 1,252.36 1,242.88 1,248.31 105.6M
2023-12-15 1,257.62 1,259.57 1,243.35 1,247.57 217.2M
2023-12-14 1,240.07 1,264.08 1,240.07 1,260.42 157.2M
2023-12-13 1,195.19 1,226.51 1,186.34 1,225.65 141.2M
2023-12-12 1,200.42 1,200.85 1,193.09 1,194.22 114.9M
2023-12-11 1,192.13 1,203.44 1,192.08 1,200.92 163.5M
2023-12-08 1,181.87 1,194.99 1,181.36 1,189.08 98.0M
2023-12-07 1,179.93 1,186.86 1,175.86 1,186.60 104.9M
2023-12-06 1,179.87 1,194.71 1,177.75 1,178.61 102.4M
2023-12-05 1,186.08 1,187.11 1,170.88 1,171.48 112.5M
2023-12-04 1,178.83 1,198.89 1,178.83 1,194.86 135.6M
2023-12-01 1,146.58 1,182.88 1,145.06 1,182.40 134.9M
2023-11-30 1,149.09 1,149.77 1,140.38 1,147.08 140.5M
2023-11-29 1,148.52 1,159.03 1,145.70 1,146.63 170.7M
2023-11-28 1,138.18 1,144.73 1,132.46 1,138.65 122.6M
2023-11-27 1,137.36 1,142.53 1,133.88 1,139.68 119.7M
2023-11-24 1,136.30 1,143.50 1,136.30 1,142.27 52.8M
2023-11-22 1,135.43 1,143.18 1,133.52 1,137.64 101.5M
2023-11-21 1,128.92 1,132.60 1,126.21 1,128.25 129.9M
2023-11-20 1,122.74 1,131.94 1,118.78 1,128.98 138.0M
2023-11-17 1,114.61 1,124.78 1,114.27 1,122.27 180.4M
2023-11-16 1,115.35 1,118.52 1,099.56 1,104.76 158.0M
2023-11-15 1,106.95 1,128.34 1,106.95 1,119.02 160.6M
2023-11-14 1,083.35 1,110.27 1,083.35 1,103.35 153.2M
2023-11-13 1,059.27 1,062.38 1,053.82 1,059.13 112.1M
2023-11-10 1,050.95 1,064.37 1,046.55 1,064.34 112.2M
2023-11-09 1,065.29 1,066.29 1,046.64 1,048.78 119.6M
2023-11-08 1,072.51 1,075.63 1,062.23 1,063.19 117.6M
2023-11-07 1,066.30 1,074.76 1,065.41 1,072.24 113.4M
2023-11-06 1,079.45 1,080.72 1,064.61 1,068.26 107.1M
2023-11-03 1,063.97 1,082.61 1,063.76 1,078.29 125.7M
2023-11-02 1,043.86 1,056.70 1,043.54 1,056.61 141.6M
2023-11-01 1,031.87 1,035.46 1,018.76 1,035.21 121.2M
2023-10-31 1,019.84 1,033.36 1,018.53 1,030.93 99.9M
2023-10-30 1,016.84 1,022.40 1,008.55 1,018.92 105.3M
2023-10-27 1,013.71 1,024.75 1,006.34 1,007.80 128.3M
2023-10-26 1,018.53 1,022.40 1,007.77 1,012.23 120.2M
2023-10-25 1,027.21 1,028.22 1,018.24 1,018.40 110.2M
2023-10-24 1,034.86 1,042.03 1,030.58 1,034.22 97.1M
2023-10-23 1,030.28 1,042.71 1,024.42 1,029.03 97.7M
2023-10-20 1,041.25 1,044.45 1,033.28 1,035.69 89.9M
2023-10-19 1,049.95 1,057.71 1,036.12 1,040.05 95.4M
2023-10-18 1,063.91 1,064.38 1,051.50 1,052.47 86.6M
2023-10-17 1,054.61 1,081.18 1,054.30 1,071.69 119.1M
2023-10-16 1,046.55 1,058.75 1,044.80 1,056.01 94.2M
2023-10-13 1,040.41 1,043.73 1,035.01 1,037.30 80.8M
2023-10-12 1,063.69 1,063.69 1,033.23 1,040.09 92.0M
2023-10-11 1,063.58 1,070.04 1,056.28 1,064.54 86.7M
2023-10-10 1,049.56 1,068.94 1,049.56 1,061.21 91.9M
2023-10-09 1,030.37 1,048.05 1,025.16 1,046.08 75.3M
2023-10-06 1,025.35 1,045.24 1,017.79 1,038.55 98.6M
2023-10-05 1,043.64 1,046.37 1,028.31 1,031.47 91.0M
2023-10-04 1,040.85 1,048.80 1,034.76 1,046.94 94.0M
2023-10-03 1,059.05 1,060.51 1,036.64 1,039.61 104.3M
2023-10-02 1,077.97 1,082.11 1,063.58 1,066.51 137.2M
2023-09-29 1,090.62 1,094.13 1,079.11 1,080.13 111.3M
2023-09-28 1,063.88 1,081.77 1,062.29 1,078.69 101.5M
2023-09-27 1,062.91 1,068.51 1,055.94 1,063.69 101.2M
2023-09-26 1,068.77 1,074.18 1,057.87 1,058.02 102.2M
2023-09-25 1,064.90 1,078.60 1,064.25 1,074.77 101.8M
2023-09-22 1,078.42 1,081.64 1,068.95 1,069.50 92.4M
2023-09-21 1,087.24 1,087.24 1,073.48 1,073.53 107.6M
2023-09-20 1,102.78 1,108.92 1,094.98 1,095.27 88.8M
2023-09-19 1,095.20 1,100.00 1,091.26 1,097.34 103.6M
2023-09-18 1,100.11 1,102.19 1,096.48 1,096.92 111.9M
2023-09-15 1,112.77 1,112.77 1,098.81 1,101.31 226.7M
2023-09-14 1,106.77 1,119.02 1,103.69 1,118.91 106.4M
2023-09-13 1,110.02 1,110.81 1,098.86 1,102.38 104.6M
2023-09-12 1,106.05 1,114.88 1,105.48 1,109.19 90.8M
2023-09-11 1,116.38 1,119.57 1,106.56 1,108.04 101.9M
2023-09-08 1,112.58 1,116.67 1,106.93 1,111.03 91.8M
2023-09-07 1,118.85 1,118.89 1,110.68 1,115.13 115.0M
2023-09-06 1,127.28 1,135.52 1,118.44 1,124.08 102.4M
2023-09-05 1,150.25 1,150.76 1,129.21 1,129.43 110.1M
2023-09-01 1,151.57 1,159.16 1,151.10 1,158.16 84.4M
2023-08-31 1,146.70 1,152.92 1,144.11 1,144.43 107.7M
2023-08-30 1,142.22 1,151.33 1,141.16 1,146.14 97.0M
2023-08-29 1,127.51 1,144.36 1,125.52 1,144.24 102.8M
2023-08-28 1,120.00 1,131.67 1,119.91 1,127.32 115.8M
2023-08-25 1,121.31 1,124.38 1,106.74 1,116.18 136.8M
2023-08-24 1,131.37 1,137.41 1,116.16 1,116.26 131.2M
2023-08-23 1,116.17 1,135.25 1,114.40 1,134.15 179.2M
2023-08-22 1,128.25 1,130.91 1,120.40 1,122.10 171.6M
2023-08-21 1,144.32 1,148.73 1,131.90 1,137.78 107.5M
2023-08-18 1,125.27 1,144.27 1,124.79 1,142.22 111.5M
2023-08-17 1,155.32 1,158.31 1,133.30 1,133.58 111.2M
2023-08-16 1,161.97 1,168.78 1,151.53 1,151.53 98.8M
2023-08-15 1,167.76 1,168.41 1,162.14 1,163.65 103.0M
2023-08-14 1,165.06 1,174.38 1,161.74 1,174.33 112.5M
2023-08-11 1,175.60 1,178.98 1,168.27 1,169.36 117.8M
2023-08-10 1,187.81 1,199.47 1,177.05 1,180.60 175.4M
2023-08-09 1,180.86 1,184.91 1,171.10 1,176.07 157.8M
2023-08-08 1,168.68 1,179.15 1,163.02 1,178.45 121.2M
2023-08-07 1,178.62 1,183.61 1,175.62 1,180.55 103.1M
2023-08-04 1,180.25 1,189.06 1,171.98 1,175.86 99.8M
2023-08-03 1,173.18 1,181.84 1,168.41 1,176.51 134.9M
2023-08-02 1,181.57 1,185.39 1,175.51 1,178.91 97.2M
2023-08-01 1,191.91 1,197.07 1,187.27 1,193.62 93.3M
2023-07-31 1,192.05 1,198.52 1,188.94 1,197.65 109.6M
2023-07-28 1,186.41 1,191.75 1,183.59 1,189.49 96.3M
2023-07-27 1,200.83 1,202.92 1,174.68 1,178.20 125.5M
2023-07-26 1,187.25 1,200.58 1,187.25 1,198.86 105.8M
2023-07-25 1,187.76 1,191.27 1,184.31 1,188.36 95.0M
2023-07-24 1,190.57 1,198.58 1,184.75 1,189.77 99.7M
2023-07-21 1,201.26 1,201.26 1,188.63 1,189.10 92.0M
2023-07-20 1,205.71 1,205.73 1,189.29 1,191.45 87.9M
2023-07-19 1,199.12 1,205.86 1,195.84 1,205.20 106.2M
2023-07-18 1,186.44 1,202.20 1,186.09 1,196.93 104.9M
2023-07-17 1,181.21 1,189.72 1,177.02 1,186.36 91.1M
2023-07-14 1,194.14 1,194.30 1,177.68 1,184.75 93.9M
2023-07-13 1,196.10 1,198.64 1,191.45 1,193.00 89.9M
2023-07-12 1,195.40 1,197.30 1,188.31 1,192.93 103.7M
2023-07-11 1,165.80 1,182.65 1,165.80 1,181.32 105.9M
2023-07-10 1,139.84 1,160.88 1,139.84 1,160.88 102.8M
2023-07-07 1,129.90 1,148.51 1,129.78 1,138.30 100.7M
2023-07-06 1,127.76 1,132.91 1,117.46 1,128.04 101.8M
2023-07-05 1,149.64 1,149.64 1,138.00 1,139.95 93.6M
2023-07-03 1,147.88 1,158.67 1,147.88 1,154.13 63.9M
2023-06-30 1,143.35 1,151.11 1,138.33 1,146.42 101.4M
2023-06-29 1,128.92 1,139.48 1,128.35 1,136.72 92.1M
2023-06-28 1,124.17 1,127.64 1,120.48 1,127.63 93.8M
2023-06-27 1,107.05 1,128.02 1,106.06 1,125.64 91.1M
2023-06-26 1,096.89 1,112.99 1,096.89 1,102.99 92.9M
2023-06-23 1,094.95 1,104.40 1,093.19 1,096.54 159.6M
2023-06-22 1,112.66 1,112.66 1,101.91 1,107.23 81.0M
2023-06-21 1,109.17 1,119.84 1,106.63 1,114.25 93.6M
2023-06-20 1,115.41 1,115.78 1,105.54 1,111.89 120.3M
2023-06-16 1,135.87 1,135.93 1,115.76 1,120.35 202.8M
2023-06-15 1,118.85 1,131.25 1,118.07 1,130.02 111.6M
2023-06-14 1,132.06 1,139.37 1,115.43 1,123.54 112.3M
2023-06-13 1,123.91 1,134.00 1,123.37 1,130.87 124.4M
2023-06-12 1,109.92 1,120.67 1,103.81 1,117.75 109.4M
2023-06-09 1,116.43 1,118.10 1,104.35 1,106.37 113.7M
2023-06-08 1,117.51 1,123.16 1,109.09 1,114.28 125.5M
2023-06-07 1,112.97 1,127.63 1,111.86 1,124.25 150.5M
2023-06-06 1,071.72 1,108.47 1,071.60 1,107.92 144.2M
2023-06-05 1,079.83 1,080.61 1,069.44 1,072.52 119.9M
2023-06-02 1,060.61 1,085.89 1,060.61 1,084.90 176.3M
2023-06-01 1,043.69 1,051.04 1,036.87 1,045.37 180.6M
2023-05-31 1,059.70 1,060.13 1,036.18 1,045.73 174.5M
2023-05-30 1,069.13 1,074.06 1,062.15 1,066.26 131.3M
2023-05-26 1,055.30 1,068.74 1,054.32 1,065.53 124.9M
2023-05-25 1,060.85 1,064.69 1,051.01 1,056.98 134.2M
2023-05-24 1,061.87 1,065.70 1,051.75 1,060.06 165.3M
2023-05-23 1,069.28 1,077.54 1,060.59 1,061.75 133.5M
2023-05-22 1,076.70 1,080.12 1,069.44 1,072.73 127.7M
2023-05-19 1,097.41 1,097.41 1,071.27 1,075.95 176.9M
2023-05-18 1,089.63 1,104.16 1,087.99 1,102.93 100.2M
2023-05-17 1,073.47 1,092.94 1,072.37 1,091.02 113.4M
2023-05-16 1,083.68 1,083.85 1,069.41 1,069.47 116.7M
2023-05-15 1,084.52 1,093.96 1,081.42 1,092.09 116.6M
2023-05-12 1,087.89 1,091.39 1,075.42 1,082.79 111.7M
2023-05-11 1,083.60 1,087.80 1,078.23 1,084.73 151.1M
2023-05-10 1,098.71 1,100.07 1,069.39 1,082.56 135.3M
2023-05-09 1,082.96 1,091.23 1,079.49 1,087.32 124.6M
2023-05-08 1,093.00 1,096.11 1,084.36 1,090.01 109.3M
2023-05-05 1,078.06 1,092.16 1,077.13 1,089.38 108.9M
2023-05-04 1,087.60 1,088.09 1,064.26 1,066.14 116.4M
2023-05-03 1,099.61 1,110.31 1,091.21 1,092.02 108.9M
2023-05-02 1,099.52 1,099.77 1,076.74 1,097.90 110.0M
2023-05-01 1,106.05 1,116.43 1,103.33 1,106.44 98.7M
2023-04-28 1,096.04 1,107.89 1,095.82 1,106.40 101.9M
2023-04-27 1,085.55 1,098.18 1,076.91 1,097.28 112.5M
2023-04-26 1,087.19 1,095.48 1,080.83 1,082.74 97.9M
2023-04-25 1,106.57 1,107.64 1,087.93 1,087.94 99.0M
2023-04-24 1,111.04 1,118.05 1,106.76 1,114.72 87.0M
2023-04-21 1,110.68 1,114.47 1,102.37 1,111.90 81.7M
2023-04-20 1,106.73 1,120.73 1,106.73 1,110.21 82.9M
2023-04-19 1,107.13 1,115.53 1,102.78 1,114.38 77.8M
2023-04-18 1,109.85 1,115.98 1,108.18 1,112.60 88.9M
2023-04-17 1,102.31 1,107.53 1,095.47 1,104.15 93.8M
2023-04-14 1,099.97 1,113.58 1,094.23 1,102.32 84.0M
2023-04-13 1,096.28 1,100.68 1,088.15 1,098.37 88.9M
2023-04-12 1,112.81 1,113.96 1,089.33 1,090.62 102.1M
2023-04-11 1,091.62 1,109.83 1,091.62 1,104.24 96.3M
2023-04-10 1,067.32 1,086.91 1,066.77 1,086.60 101.1M
2023-04-06 1,073.98 1,075.69 1,063.55 1,071.54 79.1M
2023-04-05 1,083.80 1,084.18 1,069.46 1,075.66 100.5M
2023-04-04 1,113.69 1,114.53 1,085.71 1,092.89 92.9M
2023-04-03 1,108.33 1,114.09 1,099.45 1,111.94 111.0M
2023-03-31 1,092.62 1,108.74 1,092.62 1,108.18 97.2M
2023-03-30 1,089.83 1,095.93 1,083.34 1,085.24 99.9M
2023-03-29 1,080.98 1,082.13 1,072.01 1,079.96 104.9M
2023-03-28 1,063.80 1,078.99 1,063.80 1,072.53 90.1M
2023-03-27 1,067.44 1,069.26 1,053.05 1,063.14 105.8M
2023-03-24 1,046.55 1,059.91 1,035.44 1,058.14 115.9M
2023-03-23 1,066.61 1,080.06 1,044.18 1,055.56 130.4M
2023-03-22 1,085.69 1,091.01 1,061.27 1,061.27 176.9M
2023-03-21 1,074.15 1,089.29 1,074.15 1,078.81 119.4M
2023-03-20 1,055.03 1,069.04 1,050.18 1,056.97 123.1M
2023-03-17 1,058.10 1,058.59 1,039.72 1,047.90 260.9M
2023-03-16 1,037.25 1,068.95 1,036.81 1,064.84 129.0M
2023-03-15 1,037.80 1,048.86 1,028.14 1,047.16 153.6M
2023-03-14 1,069.88 1,076.12 1,052.17 1,061.69 136.8M
2023-03-13 1,053.01 1,066.66 1,041.67 1,049.30 168.7M
2023-03-10 1,097.00 1,098.85 1,065.90 1,073.76 142.1M
2023-03-09 1,127.18 1,129.94 1,100.72 1,101.29 130.3M
2023-03-08 1,129.08 1,132.29 1,119.21 1,128.75 101.3M
2023-03-07 1,135.63 1,142.97 1,126.76 1,127.33 114.2M
2023-03-06 1,147.56 1,149.83 1,128.99 1,132.01 124.7M
2023-03-03 1,144.60 1,149.40 1,136.14 1,147.19 99.4M
2023-03-02 1,121.58 1,138.71 1,119.97 1,137.65 117.7M
2023-03-01 1,129.70 1,140.35 1,126.46 1,129.29 124.1M
2023-02-28 1,133.52 1,142.96 1,132.01 1,132.02 127.4M
2023-02-27 1,140.85 1,145.96 1,130.89 1,133.34 102.4M
2023-02-24 1,127.08 1,134.51 1,120.93 1,130.78 92.2M
2023-02-23 1,145.15 1,152.03 1,129.03 1,143.76 96.9M
2023-02-22 1,137.99 1,151.52 1,137.89 1,143.37 101.3M
2023-02-21 1,155.15 1,157.78 1,131.55 1,132.75 111.2M
2023-02-17 1,166.17 1,172.72 1,159.12 1,171.65 94.2M
2023-02-16 1,165.14 1,183.94 1,161.33 1,169.11 99.6M
2023-02-15 1,159.87 1,179.28 1,156.92 1,178.16 99.2M
2023-02-14 1,153.40 1,170.42 1,148.29 1,168.22 92.9M
2023-02-13 1,141.73 1,161.48 1,137.66 1,161.41 99.7M
2023-02-10 1,137.81 1,147.88 1,135.81 1,139.75 107.1M
2023-02-09 1,173.04 1,177.45 1,143.69 1,146.58 130.2M
2023-02-08 1,177.09 1,177.55 1,158.94 1,163.54 155.3M
2023-02-07 1,185.63 1,194.44 1,171.26 1,192.40 118.5M
2023-02-06 1,201.76 1,206.47 1,185.83 1,192.58 135.2M
2023-02-03 1,205.40 1,227.35 1,204.16 1,213.71 174.6M
2023-02-02 1,211.48 1,233.91 1,209.78 1,221.27 193.7M
2023-02-01 1,179.09 1,213.13 1,175.66 1,205.92 125.7M
2023-01-31 1,153.94 1,182.11 1,153.69 1,182.07 111.7M
2023-01-30 1,144.45 1,162.44 1,144.45 1,147.24 97.7M
2023-01-27 1,142.49 1,159.66 1,141.18 1,155.35 100.2M
2023-01-26 1,146.60 1,151.43 1,134.19 1,145.35 79.9M
2023-01-25 1,123.38 1,138.35 1,117.31 1,136.89 82.0M
2023-01-24 1,135.74 1,143.06 1,131.49 1,135.21 75.2M
2023-01-23 1,124.57 1,145.37 1,123.55 1,143.10 96.5M
2023-01-20 1,102.74 1,120.44 1,096.43 1,120.42 99.5M
2023-01-19 1,106.43 1,106.72 1,091.97 1,097.93 94.6M
2023-01-18 1,135.01 1,143.79 1,115.61 1,115.80 101.0M
2023-01-17 1,124.61 1,135.44 1,124.58 1,128.65 98.0M
2023-01-13 1,113.03 1,131.32 1,112.94 1,130.18 99.8M
2023-01-12 1,120.95 1,126.95 1,108.67 1,124.80 107.2M
2023-01-11 1,101.22 1,116.66 1,101.22 1,116.04 108.9M
2023-01-10 1,078.14 1,094.88 1,071.72 1,094.68 96.0M
2023-01-09 1,074.99 1,087.53 1,068.81 1,078.80 130.3M
2023-01-06 1,055.94 1,075.03 1,054.39 1,072.51 108.7M
2023-01-05 1,040.35 1,052.14 1,027.51 1,048.06 104.7M
2023-01-04 1,029.29 1,053.57 1,029.27 1,049.65 115.3M
2023-01-03 1,040.21 1,043.67 1,016.13 1,020.43 115.8M